Sichuan Haowu Electromechanical Co., Ltd. (SHE:000757)
China · Delayed Price · Currency is CNY 4.780
-0.010 (-0.21%)
Apr 1, 2026, 3:04 PM CST
SHE:000757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.68 | 4.90 | 4.68 | 4.81 | - | 0.42% | 6,215,600 |
| Mar 31, 2026 | 4.85 | 4.92 | 4.76 | 4.79 | 4.79 | -1.03% | 9,371,200 |
| Mar 30, 2026 | 4.81 | 4.86 | 4.70 | 4.84 | 4.84 | 0.62% | 10,575,300 |
| Mar 27, 2026 | 4.68 | 4.81 | 4.66 | 4.81 | 4.81 | 2.12% | 8,583,400 |
| Mar 26, 2026 | 4.82 | 4.87 | 4.67 | 4.71 | 4.71 | -2.28% | 10,517,300 |
| Mar 25, 2026 | 4.71 | 4.85 | 4.67 | 4.82 | 4.82 | 2.34% | 13,674,500 |
| Mar 24, 2026 | 4.57 | 4.72 | 4.49 | 4.71 | 4.71 | 5.13% | 19,435,700 |
| Mar 23, 2026 | 4.80 | 4.80 | 4.43 | 4.48 | 4.48 | -7.63% | 16,774,400 |
| Mar 20, 2026 | 5.10 | 5.13 | 4.84 | 4.85 | 4.85 | -4.34% | 13,281,740 |
| Mar 19, 2026 | 5.22 | 5.25 | 5.06 | 5.07 | 5.07 | -3.06% | 16,899,500 |
| Mar 18, 2026 | 5.18 | 5.23 | 5.14 | 5.23 | 5.23 | 0.97% | 9,767,700 |
| Mar 17, 2026 | 5.28 | 5.31 | 5.17 | 5.18 | 5.18 | -1.52% | 10,144,550 |
| Mar 16, 2026 | 5.26 | 5.33 | 5.22 | 5.26 | 5.26 | - | 9,041,100 |
| Mar 13, 2026 | 5.26 | 5.38 | 5.21 | 5.26 | 5.26 | - | 10,802,200 |
| Mar 12, 2026 | 5.31 | 5.37 | 5.24 | 5.26 | 5.26 | -1.31% | 10,421,300 |
| Mar 11, 2026 | 5.36 | 5.36 | 5.28 | 5.33 | 5.33 | 0.38% | 8,645,585 |
| Mar 10, 2026 | 5.27 | 5.35 | 5.22 | 5.31 | 5.31 | 0.76% | 9,666,845 |
| Mar 9, 2026 | 5.27 | 5.30 | 5.18 | 5.27 | 5.27 | -0.19% | 15,887,620 |
| Mar 6, 2026 | 5.12 | 5.30 | 5.09 | 5.28 | 5.28 | 2.92% | 16,869,400 |
| Mar 5, 2026 | 5.06 | 5.17 | 5.06 | 5.13 | 5.13 | 3.01% | 15,926,310 |
| Mar 4, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | 4.98 | -1.39% | 10,672,790 |
| Mar 3, 2026 | 5.17 | 5.24 | 5.04 | 5.05 | 5.05 | -2.13% | 16,301,700 |
| Mar 2, 2026 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | -3.37% | 14,049,700 |
| Feb 27, 2026 | 5.28 | 5.35 | 5.26 | 5.34 | 5.34 | 0.95% | 9,431,834 |
| Feb 26, 2026 | 5.31 | 5.32 | 5.25 | 5.29 | 5.29 | - | 8,928,400 |
| Feb 25, 2026 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.19% | 9,089,800 |
| Feb 24, 2026 | 5.25 | 5.32 | 5.22 | 5.30 | 5.30 | 1.73% | 11,491,680 |
| Feb 13, 2026 | 5.20 | 5.27 | 5.19 | 5.21 | 5.21 | - | 7,151,088 |
| Feb 12, 2026 | 5.29 | 5.31 | 5.19 | 5.21 | 5.21 | -1.88% | 9,416,024 |
| Feb 11, 2026 | 5.32 | 5.33 | 5.25 | 5.31 | 5.31 | -0.19% | 7,026,645 |
| Feb 10, 2026 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | 0.57% | 8,694,400 |
| Feb 9, 2026 | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | 0.95% | 9,767,300 |
| Feb 6, 2026 | 5.18 | 5.29 | 5.15 | 5.24 | 5.24 | 1.16% | 13,397,840 |
| Feb 5, 2026 | 5.22 | 5.28 | 5.17 | 5.18 | 5.18 | -0.77% | 12,291,610 |
| Feb 4, 2026 | 5.18 | 5.28 | 5.14 | 5.22 | 5.22 | 0.77% | 9,864,623 |
| Feb 3, 2026 | 5.12 | 5.19 | 5.09 | 5.18 | 5.18 | 1.77% | 10,048,200 |
| Feb 2, 2026 | 5.19 | 5.22 | 5.08 | 5.09 | 5.09 | -2.12% | 14,702,100 |
| Jan 30, 2026 | 5.10 | 5.21 | 5.08 | 5.20 | 5.20 | 1.36% | 13,149,090 |
| Jan 29, 2026 | 5.12 | 5.20 | 5.08 | 5.13 | 5.13 | -0.19% | 8,644,890 |
| Jan 28, 2026 | 5.20 | 5.24 | 5.13 | 5.14 | 5.14 | -1.53% | 8,998,700 |
| Jan 27, 2026 | 5.19 | 5.23 | 5.06 | 5.22 | 5.22 | 0.38% | 13,660,440 |
| Jan 26, 2026 | 5.26 | 5.28 | 5.16 | 5.20 | 5.20 | -1.33% | 14,336,700 |
| Jan 23, 2026 | 5.32 | 5.34 | 5.23 | 5.27 | 5.27 | -0.94% | 12,446,600 |
| Jan 22, 2026 | 5.26 | 5.36 | 5.25 | 5.32 | 5.32 | 1.14% | 16,015,000 |
| Jan 21, 2026 | 5.17 | 5.27 | 5.13 | 5.26 | 5.26 | 0.57% | 11,946,470 |
| Jan 20, 2026 | 5.26 | 5.27 | 5.14 | 5.23 | 5.23 | -0.57% | 17,218,440 |
| Jan 19, 2026 | 5.15 | 5.30 | 5.09 | 5.26 | 5.26 | 4.16% | 22,923,090 |
| Jan 16, 2026 | 5.06 | 5.07 | 4.96 | 5.05 | 5.05 | 1.41% | 14,068,840 |
| Jan 15, 2026 | 4.93 | 5.00 | 4.90 | 4.98 | 4.98 | 0.81% | 9,130,000 |
| Jan 14, 2026 | 4.98 | 5.00 | 4.88 | 4.94 | 4.94 | -0.20% | 13,469,020 |